クラボウ(3106)の株価時系列情報
クラボウ(3106)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 307 | 310 | 307 | 309 | 125,000 |
| 2006/12/28 | 305 | 309 | 301 | 309 | 655,000 |
| 2006/12/27 | 298 | 302 | 297 | 301 | 275,000 |
| 2006/12/26 | 290 | 298 | 290 | 298 | 290,000 |
| 2006/12/25 | 301 | 301 | 291 | 291 | 420,000 |
| 2006/12/22 | 297 | 302 | 297 | 302 | 539,000 |
| 2006/12/21 | 298 | 302 | 294 | 299 | 888,000 |
| 2006/12/20 | 290 | 298 | 289 | 298 | 579,000 |
| 2006/12/19 | 294 | 294 | 287 | 291 | 578,000 |
| 2006/12/18 | 291 | 296 | 291 | 291 | 1,119,000 |
| 2006/12/15 | 288 | 291 | 284 | 290 | 772,000 |
| 2006/12/14 | 285 | 290 | 284 | 286 | 409,000 |
| 2006/12/13 | 287 | 287 | 283 | 286 | 486,000 |
| 2006/12/12 | 283 | 292 | 280 | 287 | 1,250,000 |
| 2006/12/11 | 274 | 280 | 274 | 278 | 538,000 |
| 2006/12/08 | 273 | 278 | 272 | 274 | 770,000 |
| 2006/12/07 | 268 | 273 | 267 | 271 | 849,000 |
| 2006/12/06 | 267 | 269 | 265 | 267 | 472,000 |
| 2006/12/05 | 270 | 270 | 264 | 266 | 686,000 |
| 2006/12/04 | 267 | 269 | 264 | 266 | 730,000 |
| 2006/12/01 | 266 | 267 | 263 | 266 | 369,000 |
| 2006/11/30 | 270 | 270 | 262 | 266 | 640,000 |
| 2006/11/29 | 264 | 266 | 260 | 266 | 744,000 |
| 2006/11/28 | 260 | 264 | 255 | 263 | 472,000 |
| 2006/11/27 | 253 | 260 | 253 | 260 | 546,000 |
| 2006/11/24 | 256 | 257 | 253 | 255 | 286,000 |
| 2006/11/22 | 250 | 263 | 250 | 256 | 622,000 |
| 2006/11/21 | 253 | 257 | 252 | 252 | 346,000 |
| 2006/11/20 | 270 | 270 | 255 | 255 | 718,000 |
| 2006/11/17 | 275 | 276 | 268 | 269 | 354,000 |
| 2006/11/16 | 280 | 281 | 274 | 274 | 183,000 |
| 2006/11/15 | 285 | 285 | 277 | 278 | 495,000 |
| 2006/11/14 | 276 | 279 | 276 | 277 | 267,000 |
| 2006/11/13 | 285 | 285 | 274 | 275 | 681,000 |
| 2006/11/10 | 293 | 296 | 285 | 287 | 631,000 |
| 2006/11/09 | 294 | 296 | 292 | 294 | 209,000 |
| 2006/11/08 | 299 | 300 | 295 | 295 | 346,000 |
| 2006/11/07 | 304 | 305 | 300 | 300 | 249,000 |
| 2006/11/06 | 297 | 302 | 297 | 300 | 234,000 |
| 2006/11/02 | 298 | 301 | 296 | 301 | 272,000 |
| 2006/11/01 | 294 | 300 | 294 | 299 | 275,000 |
| 2006/10/31 | 297 | 298 | 295 | 295 | 325,000 |
| 2006/10/30 | 291 | 296 | 291 | 293 | 536,000 |
| 2006/10/27 | 300 | 301 | 296 | 296 | 345,000 |
| 2006/10/26 | 302 | 303 | 299 | 301 | 263,000 |
| 2006/10/25 | 307 | 307 | 302 | 303 | 283,000 |
| 2006/10/24 | 305 | 307 | 301 | 305 | 459,000 |
| 2006/10/23 | 299 | 304 | 299 | 303 | 419,000 |
| 2006/10/20 | 295 | 302 | 294 | 297 | 706,000 |
| 2006/10/19 | 294 | 297 | 291 | 293 | 532,000 |
| 2006/10/18 | 291 | 295 | 288 | 290 | 436,000 |
| 2006/10/17 | 294 | 295 | 288 | 290 | 588,000 |
| 2006/10/16 | 294 | 295 | 291 | 293 | 653,000 |
| 2006/10/13 | 288 | 293 | 288 | 290 | 586,000 |
| 2006/10/12 | 287 | 294 | 285 | 289 | 802,000 |
| 2006/10/11 | 306 | 306 | 296 | 297 | 395,000 |
| 2006/10/10 | 305 | 310 | 305 | 307 | 212,000 |
| 2006/10/06 | 321 | 321 | 312 | 312 | 341,000 |
| 2006/10/05 | 322 | 325 | 316 | 325 | 257,000 |
| 2006/10/04 | 323 | 323 | 316 | 317 | 215,000 |
| 2006/10/03 | 324 | 326 | 324 | 324 | 137,000 |
| 2006/10/02 | 319 | 328 | 318 | 326 | 180,000 |
| 2006/09/29 | 320 | 322 | 319 | 321 | 129,000 |
| 2006/09/28 | 318 | 319 | 313 | 318 | 162,000 |
| 2006/09/27 | 319 | 319 | 315 | 319 | 154,000 |
| 2006/09/26 | 313 | 318 | 305 | 318 | 192,000 |
| 2006/09/25 | 306 | 312 | 291 | 312 | 324,000 |
| 2006/09/22 | 313 | 314 | 310 | 311 | 165,000 |
| 2006/09/21 | 313 | 316 | 313 | 315 | 128,000 |
| 2006/09/20 | 316 | 317 | 312 | 312 | 139,000 |
| 2006/09/19 | 317 | 321 | 316 | 318 | 372,000 |
| 2006/09/15 | 317 | 317 | 311 | 316 | 387,000 |
| 2006/09/14 | 314 | 319 | 311 | 314 | 417,000 |
| 2006/09/13 | 322 | 323 | 315 | 315 | 358,000 |
| 2006/09/12 | 326 | 328 | 320 | 320 | 355,000 |
| 2006/09/11 | 327 | 328 | 324 | 325 | 230,000 |
| 2006/09/08 | 321 | 329 | 321 | 328 | 408,000 |
| 2006/09/07 | 329 | 330 | 324 | 326 | 388,000 |
| 2006/09/06 | 337 | 338 | 334 | 334 | 287,000 |
| 2006/09/05 | 341 | 341 | 338 | 339 | 175,000 |
| 2006/09/04 | 337 | 340 | 335 | 339 | 142,000 |
| 2006/09/01 | 331 | 334 | 330 | 334 | 164,000 |
| 2006/08/31 | 328 | 333 | 327 | 330 | 195,000 |
| 2006/08/30 | 328 | 328 | 323 | 325 | 162,000 |
| 2006/08/29 | 325 | 327 | 322 | 325 | 111,000 |
| 2006/08/28 | 330 | 330 | 321 | 322 | 228,000 |
| 2006/08/25 | 333 | 336 | 332 | 332 | 100,000 |
| 2006/08/24 | 341 | 342 | 329 | 333 | 266,000 |
| 2006/08/23 | 341 | 343 | 339 | 341 | 189,000 |
| 2006/08/22 | 340 | 340 | 335 | 339 | 306,000 |
| 2006/08/21 | 342 | 342 | 338 | 338 | 142,000 |
| 2006/08/18 | 343 | 346 | 339 | 342 | 602,000 |
| 2006/08/17 | 349 | 350 | 343 | 343 | 211,000 |
| 2006/08/16 | 346 | 348 | 343 | 348 | 152,000 |
| 2006/08/15 | 340 | 344 | 336 | 341 | 167,000 |
| 2006/08/14 | 330 | 340 | 330 | 340 | 101,000 |
| 2006/08/11 | 334 | 336 | 331 | 333 | 175,000 |
| 2006/08/10 | 337 | 338 | 332 | 334 | 284,000 |
| 2006/08/09 | 325 | 342 | 323 | 337 | 345,000 |
| 2006/08/08 | 335 | 335 | 324 | 333 | 388,000 |
| 2006/08/07 | 341 | 344 | 330 | 330 | 354,000 |
| 2006/08/04 | 345 | 345 | 339 | 344 | 138,000 |
| 2006/08/03 | 350 | 350 | 345 | 345 | 90,000 |
| 2006/08/02 | 342 | 347 | 339 | 345 | 202,000 |
| 2006/08/01 | 337 | 340 | 335 | 340 | 214,000 |
| 2006/07/31 | 336 | 337 | 330 | 335 | 184,000 |
| 2006/07/28 | 330 | 332 | 326 | 332 | 208,000 |
| 2006/07/27 | 327 | 331 | 322 | 331 | 181,000 |
| 2006/07/26 | 331 | 331 | 324 | 326 | 160,000 |
| 2006/07/25 | 332 | 333 | 325 | 331 | 176,000 |
| 2006/07/24 | 329 | 329 | 321 | 325 | 209,000 |
| 2006/07/21 | 330 | 332 | 323 | 325 | 293,000 |
| 2006/07/20 | 328 | 333 | 323 | 332 | 255,000 |
| 2006/07/19 | 320 | 320 | 312 | 313 | 208,000 |
| 2006/07/18 | 335 | 335 | 315 | 320 | 362,000 |
| 2006/07/14 | 334 | 334 | 328 | 330 | 147,000 |
| 2006/07/13 | 335 | 340 | 328 | 336 | 326,000 |
| 2006/07/12 | 354 | 354 | 341 | 345 | 191,000 |
| 2006/07/11 | 357 | 357 | 350 | 354 | 127,000 |
| 2006/07/10 | 355 | 357 | 345 | 356 | 298,000 |
| 2006/07/07 | 361 | 361 | 355 | 355 | 105,000 |
| 2006/07/06 | 358 | 359 | 348 | 357 | 409,000 |
| 2006/07/05 | 357 | 365 | 357 | 363 | 259,000 |
| 2006/07/04 | 363 | 364 | 359 | 362 | 85,000 |
| 2006/07/03 | 363 | 363 | 358 | 363 | 145,000 |
| 2006/06/30 | 350 | 363 | 350 | 363 | 328,000 |
| 2006/06/29 | 343 | 347 | 343 | 347 | 160,000 |
| 2006/06/28 | 345 | 348 | 339 | 341 | 170,000 |
| 2006/06/27 | 350 | 350 | 344 | 350 | 218,000 |
| 2006/06/26 | 348 | 352 | 345 | 350 | 236,000 |
| 2006/06/23 | 340 | 345 | 340 | 344 | 217,000 |
| 2006/06/22 | 343 | 349 | 341 | 349 | 270,000 |
| 2006/06/21 | 338 | 340 | 333 | 338 | 258,000 |
| 2006/06/20 | 335 | 339 | 334 | 338 | 140,000 |
| 2006/06/19 | 335 | 339 | 335 | 338 | 136,000 |
| 2006/06/16 | 334 | 341 | 333 | 335 | 255,000 |
| 2006/06/15 | 328 | 330 | 321 | 324 | 294,000 |
| 2006/06/14 | 314 | 328 | 314 | 324 | 303,000 |
| 2006/06/13 | 327 | 332 | 315 | 319 | 393,000 |
| 2006/06/12 | 324 | 329 | 319 | 328 | 207,000 |
| 2006/06/09 | 324 | 329 | 307 | 324 | 702,000 |
| 2006/06/08 | 321 | 327 | 313 | 314 | 446,000 |
| 2006/06/07 | 336 | 341 | 329 | 332 | 369,000 |
| 2006/06/06 | 347 | 347 | 331 | 337 | 455,000 |
| 2006/06/05 | 352 | 353 | 347 | 349 | 155,000 |
| 2006/06/02 | 356 | 356 | 341 | 354 | 567,000 |
| 2006/06/01 | 350 | 357 | 350 | 352 | 454,000 |
| 2006/05/31 | 348 | 353 | 344 | 347 | 290,000 |
| 2006/05/30 | 364 | 364 | 356 | 356 | 127,000 |
| 2006/05/29 | 369 | 369 | 358 | 360 | 192,000 |
| 2006/05/26 | 364 | 367 | 362 | 363 | 193,000 |
| 2006/05/25 | 354 | 365 | 354 | 357 | 761,000 |
| 2006/05/24 | 353 | 355 | 348 | 351 | 392,000 |
| 2006/05/23 | 360 | 361 | 354 | 354 | 393,000 |
| 2006/05/22 | 373 | 373 | 359 | 360 | 224,000 |
| 2006/05/19 | 362 | 367 | 359 | 365 | 508,000 |
| 2006/05/18 | 366 | 367 | 359 | 365 | 270,000 |
| 2006/05/17 | 373 | 375 | 368 | 372 | 324,000 |
| 2006/05/16 | 376 | 381 | 368 | 368 | 526,000 |
| 2006/05/15 | 373 | 379 | 373 | 373 | 191,000 |
| 2006/05/12 | 381 | 381 | 371 | 374 | 276,000 |
| 2006/05/11 | 386 | 390 | 382 | 383 | 148,000 |
| 2006/05/10 | 390 | 395 | 387 | 388 | 327,000 |
| 2006/05/09 | 399 | 399 | 392 | 392 | 220,000 |
| 2006/05/08 | 393 | 399 | 393 | 398 | 556,000 |
| 2006/05/02 | 385 | 393 | 385 | 389 | 261,000 |
| 2006/05/01 | 386 | 392 | 386 | 387 | 569,000 |
| 2006/04/28 | 388 | 388 | 380 | 384 | 399,000 |
| 2006/04/27 | 386 | 387 | 385 | 386 | 299,000 |
| 2006/04/26 | 385 | 389 | 385 | 389 | 346,000 |
| 2006/04/25 | 389 | 393 | 382 | 384 | 535,000 |
| 2006/04/24 | 398 | 400 | 387 | 389 | 729,000 |
| 2006/04/21 | 402 | 406 | 402 | 403 | 155,000 |
| 2006/04/20 | 405 | 407 | 402 | 402 | 174,000 |
| 2006/04/19 | 404 | 406 | 401 | 402 | 350,000 |
| 2006/04/18 | 394 | 405 | 394 | 403 | 284,000 |
| 2006/04/17 | 408 | 408 | 394 | 396 | 244,000 |
| 2006/04/14 | 410 | 410 | 403 | 405 | 145,000 |
| 2006/04/13 | 405 | 407 | 400 | 405 | 414,000 |
| 2006/04/12 | 413 | 413 | 406 | 406 | 288,000 |
| 2006/04/11 | 413 | 416 | 406 | 408 | 594,000 |
| 2006/04/10 | 413 | 416 | 412 | 414 | 471,000 |
| 2006/04/07 | 418 | 419 | 413 | 417 | 219,000 |
| 2006/04/06 | 412 | 420 | 412 | 419 | 485,000 |
| 2006/04/05 | 416 | 417 | 413 | 413 | 346,000 |
| 2006/04/04 | 418 | 420 | 416 | 418 | 447,000 |
| 2006/04/03 | 420 | 423 | 418 | 420 | 410,000 |
| 2006/03/31 | 419 | 424 | 415 | 420 | 500,000 |
| 2006/03/30 | 419 | 423 | 418 | 418 | 232,000 |
| 2006/03/29 | 409 | 420 | 405 | 419 | 412,000 |
| 2006/03/28 | 406 | 415 | 399 | 409 | 682,000 |
| 2006/03/27 | 411 | 417 | 407 | 412 | 465,000 |
| 2006/03/24 | 406 | 411 | 406 | 410 | 323,000 |
| 2006/03/23 | 415 | 415 | 407 | 407 | 355,000 |
| 2006/03/22 | 409 | 417 | 408 | 415 | 813,000 |
| 2006/03/20 | 403 | 412 | 401 | 409 | 618,000 |
| 2006/03/17 | 395 | 400 | 394 | 400 | 462,000 |
| 2006/03/16 | 397 | 398 | 393 | 393 | 362,000 |
| 2006/03/15 | 394 | 396 | 391 | 391 | 334,000 |
| 2006/03/14 | 399 | 399 | 390 | 394 | 343,000 |
| 2006/03/13 | 393 | 402 | 390 | 399 | 648,000 |
| 2006/03/10 | 389 | 392 | 387 | 388 | 784,000 |
| 2006/03/09 | 386 | 399 | 386 | 399 | 301,000 |
| 2006/03/08 | 385 | 387 | 380 | 383 | 391,000 |
| 2006/03/07 | 390 | 390 | 384 | 386 | 334,000 |
| 2006/03/06 | 392 | 395 | 383 | 390 | 764,000 |
| 2006/03/03 | 404 | 404 | 391 | 392 | 676,000 |
| 2006/03/02 | 408 | 410 | 405 | 405 | 351,000 |
| 2006/03/01 | 405 | 408 | 401 | 404 | 366,000 |
| 2006/02/28 | 408 | 408 | 400 | 404 | 235,000 |
| 2006/02/27 | 411 | 413 | 400 | 407 | 663,000 |
| 2006/02/24 | 414 | 414 | 408 | 410 | 263,000 |
| 2006/02/23 | 406 | 415 | 406 | 414 | 341,000 |
| 2006/02/22 | 403 | 410 | 401 | 404 | 244,000 |
| 2006/02/21 | 383 | 405 | 383 | 405 | 486,000 |
| 2006/02/20 | 394 | 395 | 380 | 387 | 489,000 |
| 2006/02/17 | 410 | 412 | 387 | 398 | 687,000 |
| 2006/02/16 | 411 | 413 | 405 | 410 | 316,000 |
| 2006/02/15 | 425 | 425 | 408 | 411 | 431,000 |
| 2006/02/14 | 405 | 422 | 402 | 417 | 451,000 |
| 2006/02/13 | 416 | 419 | 409 | 411 | 746,000 |
| 2006/02/10 | 422 | 428 | 412 | 419 | 535,000 |
| 2006/02/09 | 427 | 427 | 419 | 422 | 428,000 |
| 2006/02/08 | 428 | 431 | 415 | 427 | 936,000 |
| 2006/02/07 | 412 | 432 | 407 | 429 | 1,469,000 |
| 2006/02/06 | 400 | 409 | 396 | 409 | 348,000 |
| 2006/02/03 | 398 | 400 | 393 | 399 | 217,000 |
| 2006/02/02 | 403 | 404 | 391 | 398 | 984,000 |
| 2006/02/01 | 401 | 406 | 393 | 398 | 1,167,000 |
| 2006/01/31 | 408 | 408 | 402 | 404 | 573,000 |
| 2006/01/30 | 410 | 414 | 403 | 405 | 620,000 |
| 2006/01/27 | 390 | 405 | 390 | 403 | 597,000 |
| 2006/01/26 | 392 | 394 | 385 | 385 | 397,000 |
| 2006/01/25 | 389 | 400 | 387 | 388 | 401,000 |
| 2006/01/24 | 379 | 392 | 379 | 388 | 604,000 |
| 2006/01/23 | 378 | 387 | 375 | 377 | 406,000 |
| 2006/01/20 | 391 | 399 | 382 | 393 | 947,000 |
| 2006/01/19 | 371 | 402 | 371 | 393 | 635,000 |
| 2006/01/18 | 398 | 401 | 368 | 378 | 911,000 |
| 2006/01/17 | 422 | 424 | 403 | 403 | 334,000 |
| 2006/01/16 | 427 | 429 | 421 | 424 | 404,000 |
| 2006/01/13 | 429 | 433 | 425 | 429 | 517,000 |
| 2006/01/12 | 420 | 428 | 417 | 426 | 744,000 |
| 2006/01/11 | 418 | 427 | 411 | 419 | 1,499,000 |
| 2006/01/10 | 433 | 436 | 423 | 423 | 1,347,000 |
| 2006/01/06 | 445 | 445 | 435 | 435 | 531,000 |
| 2006/01/05 | 444 | 449 | 441 | 447 | 304,000 |
| 2006/01/04 | 443 | 454 | 441 | 441 | 468,000 |